Saturn Oil & Gas Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	2.560	2.570	2.510	2.520	2.520	109,800
2022-06-27	2.470	2.550	2.470	2.540	2.540	94,300
2022-06-24	2.460	2.580	2.460	2.530	2.530	65,900
2022-06-23	2.590	2.590	2.330	2.430	2.430	129,200
2022-06-22	2.570	2.610	2.530	2.530	2.530	156,100
2022-06-21	2.540	2.700	2.540	2.630	2.630	89,800
2022-06-20	2.490	2.540	2.420	2.540	2.540	117,700
2022-06-17	2.600	2.610	2.510	2.540	2.540	125,200
2022-06-16	2.710	2.710	2.600	2.660	2.660	194,900
2022-06-15	2.730	2.770	2.670	2.710	2.710	105,800
2022-06-14	2.730	2.800	2.730	2.760	2.760	144,600
2022-06-13	2.790	2.810	2.630	2.710	2.710	700,200
2022-06-10	2.830	2.870	2.740	2.870	2.870	598,000
2022-06-09	2.870	2.870	2.770	2.820	2.820	238,700
2022-06-08	2.810	2.890	2.800	2.870	2.870	408,600
2022-06-07	2.760	2.810	2.720	2.810	2.810	448,400
2022-06-06	2.780	2.830	2.740	2.800	2.800	494,700
2022-06-03	2.740	2.790	2.730	2.750	2.750	387,200
2022-06-02	2.730	2.770	2.710	2.720	2.720	533,900
2022-06-01	2.790	2.790	2.630	2.750	2.750	1,545,900
2022-05-31	3.150	3.190	3.110	3.110	3.110	432,800
2022-05-30	3.180	3.240	3.110	3.160	3.160	423,300
2022-05-27	3.200	3.260	3.100	3.190	3.190	325,200
2022-05-26	3.020	3.160	3.020	3.160	3.160	129,300
2022-05-25	2.890	3.040	2.890	3.000	3.000	185,800
2022-05-24	2.850	2.970	2.830	2.970	2.970	115,500
2022-05-20	2.840	2.850	2.750	2.790	2.790	81,700
2022-05-19	2.670	2.840	2.600	2.820	2.820	52,500
2022-05-18	2.810	2.810	2.700	2.710	2.710	90,300
2022-05-17	2.880	2.880	2.740	2.750	2.750	450,600
2022-05-16	2.760	2.820	2.650	2.770	2.770	103,700
2022-05-13	2.600	2.710	2.530	2.650	2.650	57,400
2022-05-12	2.550	2.580	2.460	2.570	2.570	96,000
2022-05-11	2.600	2.760	2.530	2.580	2.580	196,300
2022-05-10	2.630	2.670	2.510	2.570	2.570	76,900
2022-05-09	2.780	2.780	2.570	2.600	2.600	144,900
2022-05-06	2.850	2.850	2.780	2.820	2.820	56,200
2022-05-05	2.870	2.900	2.780	2.890	2.890	88,600
2022-05-04	2.910	2.910	2.710	2.800	2.800	72,300
2022-05-03	2.850	2.870	2.770	2.800	2.800	158,700
2022-05-02	2.950	2.950	2.800	2.830	2.830	54,800
2022-04-29	2.900	2.940	2.880	2.900	2.900	47,300
2022-04-28	2.950	2.960	2.880	2.900	2.900	26,200
2022-04-27	3.080	3.080	2.880	2.920	2.920	176,300
2022-04-26	3.050	3.190	2.980	3.080	3.080	32,600
2022-04-25	3.130	3.130	2.880	2.980	2.980	133,900
2022-04-22	3.280	3.480	3.050	3.090	3.090	163,000
2022-04-21	3.560	3.560	3.230	3.270	3.270	284,500
2022-04-20	3.310	3.310	3.210	3.280	3.280	38,300
2022-04-19	3.380	3.380	3.190	3.300	3.300	89,200
2022-04-18	3.320	3.340	3.240	3.300	3.300	79,300
2022-04-14	3.220	3.330	3.220	3.290	3.290	50,800
2022-04-13	3.150	3.200	3.080	3.160	3.160	53,600
2022-04-12	2.970	3.080	2.970	3.080	3.080	269,200
2022-04-11	2.940	2.940	2.900	2.900	2.900	17,500
2022-04-08	2.910	2.940	2.910	2.940	2.940	17,300
2022-04-07	2.870	2.940	2.850	2.940	2.940	57,900
2022-04-06	2.900	2.900	2.820	2.850	2.850	36,100
2022-04-05	2.950	2.990	2.890	2.890	2.890	73,900
2022-04-04	2.920	2.970	2.920	2.940	2.940	102,400

← NewerPage 19 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.